611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190800,335586620,10850,10850,10850,10850,1917
|
|
20230731,190700,335586620,10850,10850,10850,10850,0
|
|
20230731,190600,335586620,10850,10850,10850,10850,0
|
|
20230731,190500,335586620,10850,10850,10850,10850,0
|
|
20230731,190400,335586620,10850,10850,10850,10850,0
|
|
20230731,190300,335586620,10850,10850,10850,10850,0
|
|
20230731,190200,335586620,10850,10850,10850,10850,0
|
|
20230731,190100,335586620,10850,10850,10850,10850,0
|
|
20230731,190000,335586620,10850,10850,10850,10850,0
|
|
20230731,185900,335586620,10850,10850,10850,10850,0
|
|
20230731,185800,335586620,10850,10850,10850,10850,0
|
|
20230731,185700,335586620,10850,10850,10850,10850,0
|
|
20230731,185600,335586620,10850,10850,10850,10850,0
|
|
20230731,185500,335586620,10850,10850,10850,10850,0
|
|
20230731,185400,335586620,10850,10850,10850,10850,0
|
|
20230731,185300,335586620,10850,10850,10850,10850,0
|
|
20230731,185200,335586620,10850,10850,10850,10850,0
|
|
20230731,185100,335586620,10850,10850,10850,10850,0
|
|
20230731,185000,335586620,10850,10850,10850,10850,0
|
|
20230731,184900,335586620,10850,10850,10850,10850,0
|
|
20230731,184800,335586620,10850,10850,10850,10850,0
|
|
20230731,184700,335586620,10850,10850,10850,10850,0
|
|
20230731,184600,335586620,10850,10850,10850,10850,0
|
|
20230731,184500,335586620,10850,10850,10850,10850,0
|
|
20230731,184400,335586620,10850,10850,10850,10850,0
|
|
20230731,184300,335586620,10850,10850,10850,10850,0
|
|
20230731,184200,335586620,10850,10850,10850,10850,0
|
|
20230731,184100,335586620,10850,10850,10850,10850,0
|
|
20230731,184000,335586620,10850,10850,10850,10850,0
|
|
20230731,183900,335586620,10850,10850,10850,10850,0
|
|
20230731,183800,335586620,10850,10850,10850,10850,1917
|
|
20230731,183700,335586620,10850,10850,10850,10850,0
|
|
20230731,183600,335586620,10850,10850,10850,10850,0
|
|
20230731,183500,335586620,10850,10850,10850,10850,0
|
|
20230731,183400,335586620,10850,10850,10850,10850,0
|
|
20230731,183300,335586620,10850,10850,10850,10850,0
|
|
20230731,183200,335586620,10850,10850,10850,10850,0
|
|
20230731,183100,335586620,10850,10850,10850,10850,0
|
|
20230731,183000,335586620,10850,10850,10850,10850,0
|
|
20230731,182900,335586620,10850,10850,10850,10850,0
|
|
20230731,182800,335586620,10850,10850,10850,10850,0
|
|
20230731,182700,335586620,10850,10850,10850,10850,0
|
|
20230731,182600,335586620,10850,10850,10850,10850,0
|
|
20230731,182500,335586620,10850,10850,10850,10850,0
|
|
20230731,182400,335586620,10850,10850,10850,10850,0
|
|
20230731,182300,335586620,10850,10850,10850,10850,0
|
|
20230731,182200,335586620,10850,10850,10850,10850,0
|
|
20230731,182100,335586620,10850,10850,10850,10850,0
|
|
20230731,182000,335586620,10850,10850,10850,10850,0
|
|
20230731,181900,335586620,10850,10850,10850,10850,0
|
|
20230731,181800,335586620,10850,10850,10850,10850,0
|
|
20230731,181700,335586620,10850,10850,10850,10850,0
|
|
20230731,181600,335586620,10850,10850,10850,10850,0
|
|
20230731,181500,335586620,10850,10850,10850,10850,0
|
|
20230731,181400,335586620,10850,10850,10850,10850,0
|
|
20230731,181300,335586620,10850,10850,10850,10850,0
|
|
20230731,181200,335586620,10850,10850,10850,10850,0
|
|
20230731,181100,335586620,10850,10850,10850,10850,0
|
|
20230731,181000,335586620,10850,10850,10850,10850,0
|
|
20230731,180900,335586620,10850,10850,10850,10850,0
|
|
20230731,180800,335586620,10850,10850,10850,10850,1917
|
|
20230731,180700,335586620,10850,10850,10850,10850,0
|
|
20230731,180600,335586620,10850,10850,10850,10850,0
|
|
20230731,180500,335586620,10850,10850,10850,10850,0
|
|
20230731,180400,335586620,10850,10850,10850,10850,0
|
|
20230731,180300,335586620,10850,10850,10850,10850,0
|
|
20230731,180200,335586620,10850,10850,10850,10850,0
|
|
20230731,180100,335586620,10850,10850,10850,10850,0
|
|
20230731,180000,335586620,10850,10850,10850,10850,0
|
|
20230731,175900,335586620,10850,10850,10850,10850,0
|
|
20230731,175800,335586620,10850,10850,10850,10850,0
|
|
20230731,175700,335586620,10850,10850,10850,10850,0
|
|
20230731,175600,335586620,10850,10850,10850,10850,0
|
|
20230731,175500,335586620,10850,10850,10850,10850,0
|
|
20230731,175400,335586620,10850,10850,10850,10850,0
|
|
20230731,175300,335586620,10850,10850,10850,10850,0
|
|
20230731,175200,335586620,10850,10850,10850,10850,0
|
|
20230731,175100,335586620,10850,10850,10850,10850,0
|
|
20230731,175000,335586620,10850,10850,10850,10850,0
|
|
20230731,174900,335586620,10850,10850,10850,10850,0
|
|
20230731,174800,335586620,10850,10850,10850,10850,0
|
|
20230731,174700,335586620,10850,10850,10850,10850,0
|
|
20230731,174600,335586620,10850,10850,10850,10850,0
|
|
20230731,174500,335586620,10850,10850,10850,10850,0
|
|
20230731,174400,335586620,10850,10850,10850,10850,0
|
|
20230731,174300,335586620,10850,10850,10850,10850,0
|
|
20230731,174200,335586620,10850,10850,10850,10850,0
|
|
20230731,174100,335586620,10850,10850,10850,10850,0
|
|
20230731,174000,335586620,10850,10850,10850,10850,0
|
|
20230731,173900,335586620,10850,10850,10850,10850,0
|
|
20230731,173800,335586620,10850,10850,10850,10850,1917
|
|
20230731,173700,335586620,10850,10850,10850,10850,0
|
|
20230731,173600,335586620,10850,10850,10850,10850,0
|
|
20230731,173500,335586620,10850,10850,10850,10850,0
|
|
20230731,173400,335586620,10850,10850,10850,10850,0
|
|
20230731,173300,335586620,10850,10850,10850,10850,0
|
|
20230731,173200,335586620,10850,10850,10850,10850,0
|
|
20230731,173100,335586620,10850,10850,10850,10850,0
|
|
20230731,173000,335586620,10850,10850,10850,10850,0
|
|
20230731,172900,335586620,10850,10850,10850,10850,0
|
|
20230731,172800,335586620,10850,10850,10850,10850,0
|
|
20230731,172700,335586620,10850,10850,10850,10850,0
|
|
20230731,172600,335586620,10850,10850,10850,10850,0
|
|
20230731,172500,335586620,10850,10850,10850,10850,0
|
|
20230731,172400,335586620,10850,10850,10850,10850,0
|
|
20230731,172300,335586620,10850,10850,10850,10850,0
|
|
20230731,172200,335586620,10850,10850,10850,10850,0
|
|
20230731,172100,335586620,10850,10850,10850,10850,0
|
|
20230731,172000,335586620,10850,10850,10850,10850,0
|
|
20230731,171900,335586620,10850,10850,10850,10850,0
|
|
20230731,171800,335586620,10850,10850,10850,10850,0
|
|
20230731,171700,335586620,10850,10850,10850,10850,0
|
|
20230731,171600,335586620,10850,10850,10850,10850,0
|
|
20230731,171500,335586620,10850,10850,10850,10850,0
|
|
20230731,171400,335586620,10850,10850,10850,10850,0
|
|
20230731,171300,335586620,10850,10850,10850,10850,0
|
|
20230731,171200,335586620,10850,10850,10850,10850,0
|
|
20230731,171100,335586620,10850,10850,10850,10850,0
|
|
20230731,171000,335586620,10850,10850,10850,10850,0
|
|
20230731,170900,335586620,10850,10850,10850,10850,0
|
|
20230731,170800,335586620,10850,10850,10850,10850,1917
|
|
20230731,170700,335586620,10850,10850,10850,10850,0
|
|
20230731,170600,335586620,10850,10850,10850,10850,0
|
|
20230731,170500,335586620,10850,10850,10850,10850,0
|
|
20230731,170400,335586620,10850,10850,10850,10850,0
|
|
20230731,170300,335586620,10850,10850,10850,10850,0
|
|
20230731,170200,335586620,10850,10850,10850,10850,0
|
|
20230731,170100,335586620,10850,10850,10850,10850,0
|
|
20230731,170000,335586620,10850,10850,10850,10850,0
|
|
20230731,165900,335586620,10850,10850,10850,10850,0
|
|
20230731,165800,335586620,10850,10850,10850,10850,0
|
|
20230731,165700,335586620,10850,10850,10850,10850,0
|
|
20230731,165600,335586620,10850,10850,10850,10850,0
|
|
20230731,165500,335586620,10850,10850,10850,10850,0
|
|
20230731,165400,335586620,10850,10850,10850,10850,0
|
|
20230731,165300,335586620,10850,10850,10850,10850,0
|
|
20230731,165200,335586620,10850,10850,10850,10850,0
|
|
20230731,165100,335586620,10850,10850,10850,10850,0
|
|
20230731,165000,335586620,10850,10850,10850,10850,0
|
|
20230731,164900,335586620,10850,10850,10850,10850,0
|
|
20230731,164800,335586620,10850,10850,10850,10850,0
|
|
20230731,164700,335586620,10850,10850,10850,10850,0
|
|
20230731,164600,335586620,10850,10850,10850,10850,0
|
|
20230731,164500,335586620,10850,10850,10850,10850,0
|
|
20230731,164400,335586620,10850,10850,10850,10850,0
|
|
20230731,164300,335586620,10850,10850,10850,10850,0
|
|
20230731,164200,335586620,10850,10850,10850,10850,0
|
|
20230731,164100,335586620,10850,10850,10850,10850,0
|
|
20230731,164000,335586620,10850,10850,10850,10850,0
|
|
20230731,163900,335586620,10850,10850,10850,10850,0
|
|
20230731,163800,335586620,10850,10850,10850,10850,1917
|
|
20230731,163700,335586620,10850,10850,10850,10850,0
|
|
20230731,163600,335586620,10850,10850,10850,10850,0
|
|
20230731,163500,335586620,10850,10850,10850,10850,0
|
|
20230731,163400,335586620,10850,10850,10850,10850,0
|
|
20230731,163300,335586620,10850,10850,10850,10850,0
|
|
20230731,163200,335586620,10850,10850,10850,10850,0
|
|
20230731,163100,335586620,10850,10850,10850,10850,0
|
|
20230731,163000,335586620,10850,10850,10850,10850,0
|
|
20230731,162900,335586620,10850,10850,10850,10850,0
|
|
20230731,162800,335586620,10850,10850,10850,10850,0
|
|
20230731,162700,335586620,10850,10850,10850,10850,0
|
|
20230731,162600,335586620,10850,10850,10850,10850,0
|
|
20230731,162500,335586620,10850,10850,10850,10850,0
|
|
20230731,162400,335586620,10850,10850,10850,10850,0
|
|
20230731,162300,335586620,10850,10850,10850,10850,0
|
|
20230731,162200,335586620,10850,10850,10850,10850,0
|
|
20230731,162100,335586620,10850,10850,10850,10850,0
|
|
20230731,162000,335586620,10850,10850,10850,10850,0
|
|
20230731,161900,335586620,10850,10850,10850,10850,0
|
|
20230731,161800,335586620,10850,10850,10850,10850,0
|
|
20230731,161700,335586620,10850,10850,10850,10850,0
|
|
20230731,161600,335586620,10850,10850,10850,10850,0
|
|
20230731,161500,335586620,10850,10850,10850,10850,0
|
|
20230731,161400,335586620,10850,10850,10850,10850,0
|
|
20230731,161300,335586620,10850,10850,10850,10850,0
|
|
20230731,161200,335586620,10850,10850,10850,10850,0
|
|
20230731,161100,335586620,10850,10850,10850,10850,0
|
|
20230731,161000,335586620,10850,10850,10850,10850,0
|
|
20230731,160900,335586620,10850,10850,10850,10850,0
|
|
20230731,160800,335586620,10850,10850,10850,10850,1917
|
|
20230731,160700,335586620,10850,10850,10850,10850,0
|
|
20230731,160600,335586620,10850,10850,10850,10850,0
|
|
20230731,160500,335586620,10850,10850,10850,10850,0
|
|
20230731,160400,335586620,10850,10850,10850,10850,0
|
|
20230731,160300,335586620,10850,10850,10850,10850,0
|
|
20230731,160200,335586620,10850,10850,10850,10850,0
|
|
20230731,160100,335586620,10850,10850,10850,10850,0
|
|
20230731,160000,335586620,10850,10850,10850,10850,0
|
|
20230731,155900,335586620,10850,10850,10850,10850,0
|
|
20230731,155800,335586620,10850,10850,10850,10850,0
|
|
20230731,155700,335586620,10850,10850,10850,10850,0
|
|
20230731,155600,335586620,10850,10850,10850,10850,0
|
|
20230731,155500,335586620,10850,10850,10850,10850,0
|
|
20230731,155400,335586620,10850,10850,10850,10850,0
|
|
20230731,155300,335586620,10850,10850,10850,10850,0
|
|
20230731,155200,335586620,10850,10850,10850,10850,0
|
|
20230731,155100,335586620,10850,10850,10850,10850,0
|
|
20230731,155000,335586620,10850,10850,10850,10850,0
|
|
20230731,154900,335586620,10850,10850,10850,10850,0
|
|
20230731,154800,335586620,10850,10850,10850,10850,0
|
|
20230731,154700,335586620,10850,10850,10850,10850,0
|
|
20230731,154600,335586620,10850,10850,10850,10850,0
|
|
20230731,154500,335586620,10850,10850,10850,10850,0
|
|
20230731,154400,335586620,10850,10850,10850,10850,0
|
|
20230731,154300,335586620,10850,10850,10850,10850,0
|
|
20230731,154200,335586620,10850,10850,10850,10850,0
|
|
20230731,154100,335586620,10850,10850,10850,10850,0
|
|
20230731,154000,335586620,10850,10850,10850,10850,0
|
|
20230731,153900,335586620,10850,10850,10850,10850,0
|
|
20230731,153800,335586620,10850,10850,10850,10850,1917
|
|
20230731,153700,335586620,10850,10850,10850,10850,0
|
|
20230731,153600,335586620,10850,10850,10850,10850,0
|
|
20230731,153500,335586620,10850,10850,10850,10850,0
|
|
20230731,153400,335586620,10850,10850,10850,10850,0
|
|
20230731,153300,335586620,10850,10850,10850,10850,0
|
|
20230731,153200,335586620,10850,10850,10850,10850,0
|
|
20230731,153100,335586620,10850,10850,10850,10850,0
|
|
20230731,153000,335586620,10850,10850,10850,10850,1917
|
|
20230731,152900,314787170,10850,10850,10850,10850,0
|
|
20230731,152800,314787170,10850,10850,10850,10850,0
|
|
20230731,152700,314787170,10850,10850,10850,10850,0
|
|
20230731,152600,314787170,10850,10850,10850,10850,0
|
|
20230731,152500,314787170,10850,10850,10850,10850,0
|
|
20230731,152400,314787170,10850,10850,10850,10850,0
|
|
20230731,152300,314787170,10850,10850,10850,10850,0
|
|
20230731,152200,314787170,10850,10850,10850,10850,0
|
|
20230731,152100,314787170,10850,10850,10850,10850,0
|
|
20230731,152000,314787170,10850,10850,10850,10850,0
|
|
20230731,151900,314787170,10850,10860,10860,10840,399
|
|
20230731,151800,310457860,10850,10840,10850,10840,210
|
|
20230731,151700,308179370,10850,10840,10850,10840,362
|
|
20230731,151600,304254730,10840,10840,10840,10840,55
|
|
20230731,151500,303658530,10840,10830,10840,10830,56
|
|
20230731,151400,303051500,10840,10840,10840,10840,96
|
|
20230731,151300,302010860,10840,10840,10840,10840,46
|
|
20230731,151200,301512220,10830,10830,10840,10830,95
|
|
20230731,151100,300483350,10820,10820,10820,10820,0
|
|
20230731,151000,300483350,10820,10830,10840,10820,1148
|
|
20230731,150900,288052220,10830,10830,10830,10820,48
|
|
20230731,150800,287532610,10830,10830,10830,10820,50
|
|
20230731,150700,286991320,10830,10830,10830,10820,374
|
|
20230731,150600,282940910,10830,10830,10830,10830,29
|
|
20230731,150500,282626840,10820,10820,10820,10820,1
|
|
20230731,150400,282616020,10830,10840,10840,10830,37
|
|
20230731,150300,282215290,10820,10820,10820,10820,0
|
|
20230731,150200,282215290,10820,10820,10820,10820,0
|
|
20230731,150100,282215290,10820,10830,10830,10820,200
|
|
20230731,150000,280050460,10830,10830,10830,10830,200
|
|
20230731,145900,277884460,10830,10830,10830,10830,0
|
|
20230731,145800,277884460,10830,10830,10830,10830,1
|
|
20230731,145700,277873630,10830,10820,10830,10810,1123
|
|
20230731,145600,265730640,10830,10830,10830,10830,257
|
|
20230731,145500,262947330,10830,10830,10830,10830,25
|
|
20230731,145400,262676580,10830,10830,10830,10830,25
|
|
20230731,145300,262405830,10830,10830,10830,10830,0
|
|
20230731,145200,262405830,10830,10840,10840,10830,107
|
|
20230731,145100,261246210,10830,10830,10830,10820,177
|
|
20230731,145000,259329310,10830,10830,10830,10830,23
|
|
20230731,144900,259080220,10830,10830,10830,10830,127
|
|
20230731,144800,257704810,10830,10830,10830,10830,0
|
|
20230731,144700,257704810,10830,10820,10830,10820,24
|
|
20230731,144600,257444900,10830,10830,10830,10830,40
|
|
20230731,144500,257011700,10820,10830,10830,10820,34
|
|
20230731,144400,256643490,10830,10830,10830,10830,10
|
|
20230731,144300,256535190,10830,10830,10830,10830,24
|
|
20230731,144200,256275270,10820,10830,10830,10820,35
|
|
20230731,144100,255896340,10820,10820,10820,10820,0
|
|
20230731,144000,255896340,10820,10820,10820,10820,13
|
|
20230731,143900,255755680,10820,10820,10820,10820,0
|
|
20230731,143800,255755680,10820,10820,10820,10820,2
|
|
20230731,143700,255734040,10830,10830,10840,10830,191
|
|
20230731,143600,253665270,10840,10840,10840,10840,0
|
|
20230731,143500,253665270,10840,10840,10840,10840,35
|
|
20230731,143400,253285870,10840,10840,10840,10840,0
|
|
20230731,143300,253285870,10840,10840,10840,10840,24
|
|
20230731,143200,253025710,10830,10830,10830,10830,1
|
|
20230731,143100,253014880,10840,10840,10840,10840,36
|
|
20230731,143000,252624640,10840,10830,10840,10830,26
|
|
20230731,142900,252342810,10830,10830,10830,10830,1
|
|
20230731,142800,252331980,10840,10840,10840,10840,23
|
|
20230731,142700,252082660,10840,10840,10840,10840,0
|
|
20230731,142600,252082660,10840,10840,10840,10840,2
|
|
20230731,142500,252060980,10840,10840,10840,10840,136
|
|
20230731,142400,250586740,10850,10850,10850,10850,24
|
|
20230731,142300,250326340,10840,10840,10840,10840,1
|
|
20230731,142200,250315500,10850,10850,10850,10850,24
|
|
20230731,142100,250055100,10840,10840,10840,10840,12
|
|
20230731,142000,249925020,10840,10850,10850,10840,25
|
|
20230731,141900,249653780,10840,10840,10840,10840,12
|
|
20230731,141800,249523700,10840,10840,10840,10840,12
|
|
20230731,141700,249393620,10840,10840,10840,10840,0
|
|
20230731,141600,249393620,10840,10850,10850,10840,17
|
|
20230731,141500,249209290,10850,10850,10850,10850,24
|
|
20230731,141400,248948890,10850,10850,10850,10850,0
|
|
20230731,141300,248948890,10850,10850,10850,10850,23
|
|
20230731,141200,248699340,10840,10840,10840,10840,0
|
|
20230731,141100,248699340,10840,10840,10840,10840,4
|
|
20230731,141000,248655980,10840,10840,10840,10840,1
|
|
20230731,140900,248645140,10850,10850,10850,10850,2
|
|
20230731,140800,248623440,10850,10850,10850,10850,0
|
|
20230731,140700,248623440,10850,10850,10850,10850,12
|
|
20230731,140600,248493240,10850,10850,10850,10850,1
|
|
20230731,140500,248482390,10840,10840,10840,10840,0
|
|
20230731,140400,248482390,10840,10840,10840,10840,0
|
|
20230731,140300,248482390,10840,10840,10840,10840,0
|
|
20230731,140200,248482390,10840,10840,10840,10840,0
|
|
20230731,140100,248482390,10840,10840,10840,10840,1
|
|
20230731,140000,248471550,10840,10840,10840,10840,579
|
|
20230731,135900,242195190,10830,10830,10830,10830,0
|
|
20230731,135800,242195190,10830,10830,10830,10830,0
|
|
20230731,135700,242195190,10830,10830,10830,10830,0
|
|
20230731,135600,242195190,10830,10830,10830,10830,3
|
|
20230731,135500,242162700,10830,10830,10830,10830,1
|
|
20230731,135400,242151870,10820,10820,10820,10820,0
|
|
20230731,135300,242151870,10820,10820,10820,10820,0
|
|
20230731,135200,242151870,10820,10840,10840,10820,119
|
|
20230731,135100,240864110,10840,10850,10850,10840,21
|
|
20230731,135000,240636320,10850,10850,10850,10850,50
|
|
20230731,134900,240093820,10850,10850,10850,10850,318
|
|
20230731,134800,236643520,10820,10820,10820,10820,0
|
|
20230731,134700,236643520,10820,10820,10820,10820,0
|
|
20230731,134600,236643520,10820,10820,10840,10820,108
|
|
20230731,134500,235473940,10820,10820,10820,10820,33
|
|
20230731,134400,235116880,10820,10810,10820,10810,83
|
|
20230731,134300,234218970,10820,10820,10820,10820,3
|
|
20230731,134200,234186510,10810,10820,10820,10810,48
|
|
20230731,134100,233667300,10820,10810,10820,10810,33
|
|
20230731,134000,233310470,10810,10810,10810,10810,1
|
|
20230731,133900,233299660,10810,10810,10810,10810,0
|
|
20230731,133800,233299660,10810,10810,10810,10810,0
|
|
20230731,133700,233299660,10810,10810,10810,10810,1
|
|
20230731,133600,233288850,10800,10800,10800,10800,12
|
|
20230731,133500,233159250,10800,10800,10800,10800,6
|
|
20230731,133400,233094450,10800,10800,10800,10800,7
|
|
20230731,133300,233018850,10800,10800,10800,10800,11
|
|
20230731,133200,232900050,10800,10800,10800,10800,30
|
|
20230731,133100,232576050,10790,10800,10800,10790,134
|
|
20230731,133000,231130090,10800,10800,10800,10800,9
|
|
20230731,132900,231032890,10800,10810,10810,10800,169
|
|
20230731,132800,229206680,10810,10800,10810,10800,4
|
|
20230731,132700,229163460,10800,10800,10800,10800,10
|
|
20230731,132600,229055460,10800,10800,10800,10800,0
|
|
20230731,132500,229055460,10800,10810,10810,10800,13
|
|
20230731,132400,228915040,10810,10810,10810,10810,1
|
|
20230731,132300,228904230,10810,10810,10810,10810,1
|
|
20230731,132200,228893420,10800,10810,10810,10800,22
|
|
20230731,132100,228655810,10810,10800,10810,10800,66
|
|
20230731,132000,227943000,10810,10810,10810,10800,714
|
|
20230731,131900,220228820,10810,10810,10810,10810,21
|
|
20230731,131800,220001810,10810,10810,10810,10810,21
|
|
20230731,131700,219774800,10810,10810,10810,10810,8
|
|
20230731,131600,219688320,10810,10810,10810,10810,0
|
|
20230731,131500,219688320,10810,10810,10810,10810,54
|
|
20230731,131400,219104580,10810,10810,10810,10810,0
|
|
20230731,131300,219104580,10810,10810,10810,10810,1
|
|
20230731,131200,219093770,10810,10810,10810,10810,54
|
|
20230731,131100,218510030,10810,10810,10810,10810,1
|
|
20230731,131000,218499220,10810,10810,10810,10810,1
|
|
20230731,130900,218488410,10800,10800,10800,10800,0
|
|
20230731,130800,218488410,10800,10800,10800,10800,27
|
|
20230731,130700,218196810,10800,10800,10800,10800,1
|
|
20230731,130600,218186010,10800,10800,10800,10800,1
|
|
20230731,130500,218175210,10790,10790,10790,10790,0
|
|
20230731,130400,218175210,10790,10800,10800,10790,537
|
|
20230731,130300,212376310,10800,10800,10800,10800,322
|
|
20230731,130200,208898710,10800,10820,10820,10800,118
|
|
20230731,130100,207623250,10820,10820,10820,10810,204
|
|
20230731,130000,205417700,10820,10820,10820,10820,521
|
|
20230731,125900,199780480,10830,10830,10830,10830,38
|
|
20230731,125800,199368940,10830,10830,10830,10830,201
|
|
20230731,125700,197192110,10830,10830,10830,10830,137
|
|
20230731,125600,195708400,10830,10830,10830,10830,0
|
|
20230731,125500,195708400,10830,10830,10830,10830,0
|
|
20230731,125400,195708400,10830,10830,10830,10830,1
|
|
20230731,125300,195697570,10840,10840,10840,10840,0
|
|
20230731,125200,195697570,10840,10840,10840,10840,165
|
|
20230731,125100,193908970,10850,10840,10850,10840,6
|
|
20230731,125000,193843900,10850,10850,10850,10850,5
|
|
20230731,124900,193789650,10840,10840,10840,10840,0
|
|
20230731,124800,193789650,10840,10840,10840,10840,0
|
|
20230731,124700,193789650,10840,10850,10860,10840,922
|
|
20230731,124600,183781620,10850,10850,10850,10850,0
|
|
20230731,124500,183781620,10850,10850,10850,10850,290
|
|
20230731,124400,180635120,10840,10840,10840,10840,1
|
|
20230731,124300,180624280,10840,10840,10840,10840,0
|
|
20230731,124200,180624280,10840,10840,10840,10840,270
|
|
20230731,124100,177697480,10850,10850,10850,10850,35
|
|
20230731,124000,177317730,10850,10850,10850,10850,1
|
|
20230731,123900,177306880,10850,10850,10850,10850,1
|
|
20230731,123800,177296030,10840,10840,10840,10840,247
|
|
20230731,123700,174618550,10840,10840,10840,10840,110
|
|
20230731,123600,173426150,10840,10840,10840,10840,5
|
|
20230731,123500,173371950,10840,10840,10840,10840,12
|
|
20230731,123400,173241870,10840,10840,10840,10830,13
|
|
20230731,123300,173100960,10820,10820,10820,10820,0
|
|
20230731,123200,173100960,10820,10820,10820,10820,0
|
|
20230731,123100,173100960,10820,10850,10850,10820,1345
|
|
20230731,123000,158522860,10840,10860,10860,10840,1774
|
|
20230731,122900,139276360,10860,10890,10900,10860,2937
|
|
20230731,122800,107345110,10900,10900,10900,10900,10
|
|
20230731,122700,107236110,10900,10900,10900,10900,100
|
|
20230731,122600,106146110,10890,10890,10890,10890,0
|
|
20230731,122500,106146110,10890,10900,10900,10890,209
|
|
20230731,122400,103868100,10900,10900,10900,10900,0
|
|
20230731,122300,103868100,10900,10900,10900,10900,3
|
|
20230731,122200,103835400,10900,10900,10900,10900,4
|
|
20230731,122100,103791800,10900,10900,10900,10900,12
|
|
20230731,122000,103661000,10900,10900,10900,10900,0
|
|
20230731,121900,103661000,10900,10900,10900,10900,0
|
|
20230731,121800,103661000,10900,10900,10900,10900,6
|
|
20230731,121700,103595600,10900,10900,10900,10900,0
|
|
20230731,121600,103595600,10900,10900,10900,10900,1
|
|
20230731,121500,103584700,10900,10900,10900,10900,0
|
|
20230731,121400,103584700,10900,10900,10900,10900,0
|
|
20230731,121300,103584700,10900,10900,10900,10900,1
|
|
20230731,121200,103573800,10900,10900,10900,10900,5
|
|
20230731,121100,103519300,10890,10890,10890,10890,0
|
|
20230731,121000,103519300,10890,10890,10890,10890,0
|
|
20230731,120900,103519300,10890,10890,10890,10890,10
|
|
20230731,120800,103410400,10900,10890,10900,10890,232
|
|
20230731,120700,100883880,10890,10890,10890,10890,1
|
|
20230731,120600,100872990,10880,10880,10880,10880,0
|
|
20230731,120500,100872990,10880,10890,10890,10880,16
|
|
20230731,120400,100698870,10890,10890,10890,10890,339
|
|
20230731,120300,97007160,10890,10890,10890,10890,0
|
|
20230731,120200,97007160,10890,10890,10890,10890,0
|
|
20230731,120100,97007160,10890,10890,10890,10890,79
|
|
20230731,120000,96146850,10890,10890,10890,10890,10
|
|
20230731,115900,96037950,10890,10890,10890,10890,0
|
|
20230731,115800,96037950,10890,10890,10890,10890,10
|
|
20230731,115700,95929050,10890,10890,10890,10890,11
|
|
20230731,115600,95809260,10900,10900,10900,10900,0
|
|
20230731,115500,95809260,10900,10900,10900,10900,0
|
|
20230731,115400,95809260,10900,10900,10900,10900,0
|
|
20230731,115300,95809260,10900,10900,10900,10900,0
|
|
20230731,115200,95809260,10900,10900,10900,10900,1
|
|
20230731,115100,95798360,10870,10870,10870,10870,0
|
|
20230731,115000,95798360,10870,10870,10870,10870,0
|
|
20230731,114900,95798360,10870,10870,10870,10870,0
|
|
20230731,114800,95798360,10870,10900,10900,10870,232
|
|
20230731,114700,93271970,10890,10890,10890,10890,0
|
|
20230731,114600,93271970,10890,10890,10890,10890,0
|
|
20230731,114500,93271970,10890,10890,10890,10890,0
|
|
20230731,114400,93271970,10890,10890,10890,10890,0
|
|
20230731,114300,93271970,10890,10890,10890,10890,0
|
|
20230731,114200,93271970,10890,10910,10910,10890,332
|
|
20230731,114100,89650420,10900,10900,10900,10900,0
|
|
20230731,114000,89650420,10900,10900,10900,10900,0
|
|
20230731,113900,89650420,10900,10900,10900,10900,0
|
|
20230731,113800,89650420,10900,10910,10910,10900,135
|
|
20230731,113700,88177710,10920,10920,10920,10920,1
|
|
20230731,113600,88166790,10920,10920,10920,10920,0
|
|
20230731,113500,88166790,10920,10920,10920,10920,0
|
|
20230731,113400,88166790,10920,10920,10920,10920,21
|
|
20230731,113300,87937470,10920,10920,10920,10920,0
|
|
20230731,113200,87937470,10920,10920,10920,10920,0
|
|
20230731,113100,87937470,10920,10920,10920,10920,3
|
|
20230731,113000,87904710,10920,10920,10920,10920,0
|
|
20230731,112900,87904710,10920,10920,10920,10920,0
|
|
20230731,112800,87904710,10920,10920,10920,10920,0
|
|
20230731,112700,87904710,10920,10920,10920,10920,0
|
|
20230731,112600,87904710,10920,10920,10920,10920,0
|
|
20230731,112500,87904710,10920,10920,10920,10920,16
|
|
20230731,112400,87729990,10910,10910,10910,10910,0
|
|
20230731,112300,87729990,10910,10910,10910,10910,0
|
|
20230731,112200,87729990,10910,10910,10910,10910,0
|
|
20230731,112100,87729990,10910,10910,10910,10910,0
|
|
20230731,112000,87729990,10910,10910,10910,10910,0
|
|
20230731,111900,87729990,10910,10910,10910,10910,0
|
|
20230731,111800,87729990,10910,10910,10910,10910,0
|
|
20230731,111700,87729990,10910,10910,10910,10910,0
|
|
20230731,111600,87729990,10910,10900,10910,10900,84
|
|
20230731,111500,86814060,10900,10900,10900,10900,0
|
|
20230731,111400,86814060,10900,10900,10900,10900,10
|
|
20230731,111300,86705060,10900,10900,10900,10900,1
|
|
20230731,111200,86694160,10900,10900,10900,10900,0
|
|
20230731,111100,86694160,10900,10900,10900,10900,130
|
|
20230731,111000,85277160,10900,10900,10900,10900,0
|
|
20230731,110900,85277160,10900,10900,10900,10900,0
|
|
20230731,110800,85277160,10900,10900,10900,10900,0
|
|
20230731,110700,85277160,10900,10900,10900,10900,100
|
|
20230731,110600,84187160,10900,10900,10900,10900,0
|
|
20230731,110500,84187160,10900,10900,10900,10900,0
|
|
20230731,110400,84187160,10900,10900,10900,10900,5
|
|
20230731,110300,84132660,10900,10900,10900,10900,0
|
|
20230731,110200,84132660,10900,10900,10900,10900,0
|
|
20230731,110100,84132660,10900,10900,10900,10900,35
|
|
20230731,110000,83751160,10900,10900,10900,10900,1
|
|
20230731,105900,83740260,10920,10900,10920,10900,51
|
|
20230731,105800,83183360,10920,10920,10920,10920,1
|
|
20230731,105700,83172440,10930,10930,10930,10930,0
|
|
20230731,105600,83172440,10930,10930,10930,10930,0
|
|
20230731,105500,83172440,10930,10930,10930,10930,0
|
|
20230731,105400,83172440,10930,10930,10930,10930,100
|
|
20230731,105300,82079440,10930,10930,10930,10930,0
|
|
20230731,105200,82079440,10930,10910,10930,10910,21
|
|
20230731,105100,81849970,10900,10900,10900,10900,0
|
|
20230731,105000,81849970,10900,10890,10900,10880,328
|
|
20230731,104900,78276970,10890,10890,10890,10890,0
|
|
20230731,104800,78276970,10890,10890,10890,10890,50
|
|
20230731,104700,77732470,10900,10910,10910,10900,475
|
|
20230731,104600,72552560,10910,10930,10930,10910,300
|
|
20230731,104500,69275990,10940,10940,10940,10940,0
|
|
20230731,104400,69275990,10940,10940,10940,10940,23
|
|
20230731,104300,69024370,10940,10940,10940,10940,0
|
|
20230731,104200,69024370,10940,10940,10940,10930,49
|
|
20230731,104100,68488540,10930,10930,10930,10930,0
|
|
20230731,104000,68488540,10930,10930,10930,10930,22
|
|
20230731,103900,68248080,10940,10940,10940,10940,0
|
|
20230731,103800,68248080,10940,10940,10940,10940,24
|
|
20230731,103700,67985520,10930,10930,10930,10930,0
|
|
20230731,103600,67985520,10930,10930,10930,10930,0
|
|
20230731,103500,67985520,10930,10930,10930,10930,22
|
|
20230731,103400,67745060,10930,10930,10930,10930,22
|
|
20230731,103300,67504600,10930,10930,10930,10930,0
|
|
20230731,103200,67504600,10930,10930,10930,10930,24
|
|
20230731,103100,67242280,10940,10930,10940,10930,24
|
|
20230731,103000,66979950,10940,10940,10940,10940,24
|
|
20230731,102900,66717390,10940,10940,10940,10940,0
|
|
20230731,102800,66717390,10940,10940,10940,10940,24
|
|
20230731,102700,66454830,10930,10930,10930,10930,0
|
|
20230731,102600,66454830,10930,10940,10940,10930,764
|
|
20230731,102500,58098670,10940,10940,10940,10940,124
|
|
20230731,102400,56742110,10940,10940,10940,10940,371
|
|
20230731,102300,52683370,10940,10940,10940,10930,25
|
|
20230731,102200,52409880,10940,10940,10940,10940,0
|
|
20230731,102100,52409880,10940,10940,10940,10940,45
|
|
20230731,102000,51917580,10940,10940,10940,10940,0
|
|
20230731,101900,51917580,10940,10940,10940,10940,25
|
|
20230731,101800,51644080,10940,10940,10940,10940,13
|
|
20230731,101700,51501860,10940,10940,10940,10940,24
|
|
20230731,101600,51239300,10940,10940,10940,10940,0
|
|
20230731,101500,51239300,10940,10940,10940,10940,24
|
|
20230731,101400,50976740,10940,10940,10940,10940,2
|
|
20230731,101300,50954860,10940,10940,10940,10940,25
|
|
20230731,101200,50681360,10940,10940,10940,10940,1
|
|
20230731,101100,50670420,10940,10940,10940,10940,23
|
|
20230731,101000,50418800,10930,10930,10930,10930,1
|
|
20230731,100900,50407870,10930,10930,10930,10930,22
|
|
20230731,100800,50167410,10940,10940,10940,10940,25
|
|
20230731,100700,49893910,10930,10930,10930,10930,0
|
|
20230731,100600,49893910,10930,10940,10940,10930,28
|
|
20230731,100500,49587630,10940,10940,10940,10940,0
|
|
20230731,100400,49587630,10940,10940,10940,10940,24
|
|
20230731,100300,49325070,10940,10940,10940,10940,2
|
|
20230731,100200,49303190,10940,10940,10940,10940,23
|
|
20230731,100100,49051570,10940,10940,10940,10940,10
|
|
20230731,100000,48942170,10940,10940,10940,10940,3
|
|
20230731,095900,48909350,10930,10930,10930,10920,56
|
|
20230731,095800,48297490,10930,10930,10930,10930,11
|
|
20230731,095700,48177260,10930,10930,10930,10930,0
|
|
20230731,095600,48177260,10930,10930,10930,10930,0
|
|
20230731,095500,48177260,10930,10930,10930,10930,36
|
|
20230731,095400,47783780,10940,10940,10940,10940,0
|
|
20230731,095300,47783780,10940,10940,10940,10940,95
|
|
20230731,095200,46744480,10950,10940,10950,10940,25
|
|
20230731,095100,46470740,10950,10950,10950,10950,24
|
|
20230731,095000,46207940,10950,10950,10950,10950,0
|
|
20230731,094900,46207940,10950,10950,10950,10950,24
|
|
20230731,094800,45945140,10950,10950,10950,10950,0
|
|
20230731,094700,45945140,10950,10960,10960,10950,53
|
|
20230731,094600,45364490,10960,10960,10960,10960,1
|
|
20230731,094500,45353530,10960,10940,10960,10940,58
|
|
20230731,094400,44718410,10960,10950,10960,10950,620
|
|
20230731,094300,37926810,10960,10960,10960,10960,23
|
|
20230731,094200,37674730,10970,10970,10970,10970,294
|
|
20230731,094100,34449550,10960,10960,10960,10960,54
|
|
20230731,094000,33857710,10960,10950,10960,10950,66
|
|
20230731,093900,33134810,10950,10950,10950,10950,18
|
|
20230731,093800,32937710,10950,10950,10950,10950,29
|
|
20230731,093700,32620160,10950,10950,10950,10950,24
|
|
20230731,093600,32357360,10950,10950,10950,10950,24
|
|
20230731,093500,32094560,10950,10950,10950,10950,51
|
|
20230731,093400,31536110,10950,10950,10950,10950,23
|
|
20230731,093300,31284260,10950,10950,10950,10950,1
|
|
20230731,093200,31273310,10930,10930,10930,10930,170
|
|
20230731,093100,29415210,10950,10950,10950,10950,24
|
|
20230731,093000,29152410,10940,10940,10940,10940,5
|
|
20230731,092900,29097710,10940,10930,10940,10930,21
|
|
20230731,092800,28867980,10940,10930,10940,10930,27
|
|
20230731,092700,28572850,10930,10930,10930,10930,258
|
|
20230731,092600,25752910,10920,10920,10920,10920,0
|
|
20230731,092500,25752910,10920,10930,10930,10920,29
|
|
20230731,092400,25436220,10900,10930,10930,10900,236
|
|
20230731,092300,22859740,10930,10980,10980,10850,1575
|
|
20230731,092200,5702250,10980,10980,10980,10980,23
|
|
20230731,092100,5449710,10980,10980,10980,10980,25
|
|
20230731,092000,5175210,10980,10980,10980,10980,24
|
|
20230731,091900,4911690,10980,10980,10980,10980,25
|
|
20230731,091800,4637190,10980,10980,10980,10980,18
|
|
20230731,091700,4439550,10970,10970,10970,10970,16
|
|
20230731,091600,4264030,10980,10980,10980,10980,45
|
|
20230731,091500,3769930,10970,10970,10970,10970,10
|
|
20230731,091400,3660230,10970,10970,10970,10970,35
|
|
20230731,091300,3276280,10970,10950,10970,10950,17
|
|
20230731,091200,3089820,10940,10940,10940,10940,37
|
|
20230731,091100,2685040,10950,10950,10950,10950,0
|
|
20230731,091000,2685040,10950,10950,10950,10950,54
|
|
20230731,090900,2093740,10950,10950,10950,10950,41
|
|
20230731,090800,1644790,10960,10960,10960,10960,109
|
|
20230731,090700,450150,10980,10980,10980,10980,0
|
|
20230731,090600,450150,10980,10980,10980,10980,0
|
|
20230731,090500,450150,10980,10980,10980,10980,0
|
|
20230731,090400,450150,10980,10980,10980,10980,0
|
|
20230731,090300,450150,10980,10980,10980,10980,0
|
|
20230731,090200,450150,10980,10980,10980,10980,0
|
|
20230731,090100,450150,10980,10980,10980,10980,0
|
|
20230731,090000,450150,10980,10980,10980,10980,40
|